Skip to main content

Waste Management (NY: WM )

201.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 97.64 98.28 96.98 98.17 1,541,605 +0.81(+0.84%)
Apr 29, 2019 96.86 97.60 96.86 97.36 1,415,584 +0.58(+0.60%)
Apr 26, 2019 96.74 97.29 96.42 96.78 1,166,942 +0.27(+0.28%)
Apr 25, 2019 97.86 98.09 96.36 96.51 1,749,802 -0.54(-0.56%)
Apr 24, 2019 97.11 97.67 96.76 97.05 1,862,654 -0.10(-0.10%)
Apr 23, 2019 96.65 97.20 96.10 97.15 1,705,994 +0.43(+0.44%)
Apr 22, 2019 96.48 96.99 96.17 96.72 1,412,979 -0.03(-0.03%)
Apr 18, 2019 96.27 96.96 95.87 96.75 2,400,251 +0.58(+0.60%)
Apr 17, 2019 95.95 96.59 95.58 96.17 1,878,297 +0.65(+0.68%)
Apr 16, 2019 95.74 95.92 95.09 95.52 1,501,572 +0.16(+0.17%)
Apr 15, 2019 96.30 96.66 94.33 95.36 3,179,082 +2.26(+2.43%)
Apr 12, 2019 92.41 93.13 91.89 93.10 1,347,893 +1.12(+1.21%)
Apr 11, 2019 91.61 92.20 89.22 91.98 3,754,071 -2.16(-2.29%)
Apr 10, 2019 93.64 94.30 93.06 94.14 2,058,039 +1.18(+1.27%)
Apr 09, 2019 93.25 93.41 92.69 92.96 1,471,480 -0.41(-0.44%)
Apr 08, 2019 93.46 93.51 92.31 93.37 3,099,455 -0.10(-0.11%)
Apr 05, 2019 93.43 93.67 93.24 93.47 2,722,464 +0.18(+0.20%)
Apr 04, 2019 94.18 94.71 93.24 93.29 1,825,901 -1.85(-1.94%)
Apr 03, 2019 95.18 95.59 94.58 95.14 2,172,107 +0.02(+0.02%)
Apr 02, 2019 95.15 95.43 94.64 95.12 1,258,117 -0.02(-0.02%)
Apr 01, 2019 95.65 95.85 94.21 95.14 1,551,573 +0.10(+0.11%)
Mar 29, 2019 95.02 95.12 94.51 95.04 2,161,570 +0.44(+0.46%)
Mar 28, 2019 94.32 94.82 94.18 94.60 1,059,042 +0.44(+0.47%)
Mar 27, 2019 94.58 95.06 93.85 94.16 1,433,096 -0.49(-0.52%)
Mar 26, 2019 93.93 94.69 93.72 94.65 1,629,591 +1.20(+1.28%)
Mar 25, 2019 93.41 94.33 93.21 93.46 1,595,566 +0.26(+0.27%)
Mar 22, 2019 93.04 93.88 92.75 93.20 1,674,588 -0.05(-0.05%)
Mar 21, 2019 92.16 93.38 92.01 93.24 1,054,716 +1.05(+1.14%)
Mar 20, 2019 92.65 92.88 92.07 92.19 1,664,992 -0.42(-0.45%)
Mar 19, 2019 92.81 93.24 92.21 92.61 1,286,481 -0.13(-0.14%)
Mar 18, 2019 92.25 92.79 91.98 92.74 1,653,344 +0.39(+0.43%)
Mar 15, 2019 92.40 92.74 91.77 92.35 5,530,975 -0.17(-0.19%)
Mar 14, 2019 92.47 92.58 91.92 92.52 1,308,645 +0.07(+0.08%)
Mar 13, 2019 92.26 92.47 91.89 92.45 1,372,388 +0.52(+0.57%)
Mar 12, 2019 91.46 92.06 91.06 91.93 1,851,449 +0.60(+0.66%)
Mar 11, 2019 90.47 91.35 90.46 91.32 1,951,350 +0.82(+0.91%)
Mar 08, 2019 90.65 90.96 89.81 90.50 1,427,926 -0.69(-0.75%)
Mar 07, 2019 90.79 91.31 90.46 91.19 2,128,515 +0.37(+0.41%)
Mar 06, 2019 90.81 91.36 90.72 90.82 1,692,239 +0.09(+0.10%)
Mar 05, 2019 91.17 91.56 90.73 90.73 1,716,348 -0.48(-0.53%)
Mar 04, 2019 92.37 92.49 90.71 91.21 1,804,176 -0.69(-0.75%)
Mar 01, 2019 92.37 92.61 91.49 91.90 1,769,622 -0.23(-0.25%)
Feb 28, 2019 91.26 92.22 91.18 92.13 2,338,159 +0.92(+1.01%)
Feb 27, 2019 90.27 91.31 90.27 91.21 1,411,567 +0.74(+0.81%)
Feb 26, 2019 90.55 90.94 90.30 90.47 1,447,248 +0.12(+0.13%)
Feb 25, 2019 90.99 91.12 90.30 90.35 1,413,281 -0.39(-0.43%)
Feb 22, 2019 90.37 90.83 90.11 90.75 1,332,107 +0.37(+0.41%)
Feb 21, 2019 90.30 90.54 89.87 90.37 1,791,199 +0.13(+0.14%)
Feb 20, 2019 90.29 90.31 89.84 90.25 1,895,608 +0.09(+0.10%)
Feb 19, 2019 90.08 90.27 89.70 90.15 2,401,395 +0.02(+0.02%)
Feb 15, 2019 90.90 91.14 89.74 90.14 2,650,916 +0.20(+0.22%)
Feb 14, 2019 88.72 90.99 88.46 89.94 2,477,083 +0.25(+0.28%)
Feb 13, 2019 89.75 90.07 89.15 89.68 2,162,831 -0.08(-0.09%)
Feb 12, 2019 88.88 89.79 88.70 89.76 1,601,946 +1.16(+1.31%)
Feb 11, 2019 88.87 89.66 88.33 88.60 1,762,367 -0.05(-0.05%)
Feb 08, 2019 87.80 88.64 87.29 88.64 2,046,901 +0.48(+0.55%)
Feb 07, 2019 87.37 88.19 87.34 88.16 1,573,697 +0.21(+0.24%)
Feb 06, 2019 88.30 88.30 87.56 87.95 1,785,558 -0.50(-0.57%)
Feb 05, 2019 87.60 88.46 87.54 88.45 2,307,261 +1.10(+1.26%)
Feb 04, 2019 86.76 87.35 86.33 87.35 1,652,679 +0.48(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.